Options Chain for CARDINAL HEALTH INC COM (CAH) - $118.33 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.40 | 61.90 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 65.00 | 53.30 | 57.60 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 70.00 | 49.10 | 52.20 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 43.30 | 47.40 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 38.30 | 42.40 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 33.30 | 37.40 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 28.30 | 32.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 23.30 | 27.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 96.00 | 22.30 | 26.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 97.00 | 21.80 | 24.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 98.00 | 20.30 | 23.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 99.00 | 19.40 | 22.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 18.60 | 20.80 | 22.00 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 101.00 | 17.30 | 20.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 102.00 | 17.10 | 20.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 103.00 | 15.80 | 18.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 104.00 | 14.40 | 17.70 | 8.39 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 13.40 | 17.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 106.00 | 12.40 | 15.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 107.00 | 12.10 | 14.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 108.00 | 10.30 | 13.10 | 14.66 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 109.00 | 9.40 | 12.40 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 9.20 | 11.10 | 9.30 | +2.65 | +39.85% | 10 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 111.00 | 7.60 | 10.70 | 8.36 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 112.00 | 6.60 | 8.80 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 113.00 | 5.50 | 7.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 114.00 | 5.00 | 6.80 | 5.35 | -2.22 | -29.33% | 1 | 13 | 0.64 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 4.10 | 5.70 | 4.89 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.98 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 116.00 | 4.30 | 5.30 | 4.10 | +3.05 | +290.48% | 535 | 536 | 0.81 | 0.95 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 117.00 | 3.20 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.91 | 0.06 | -0.12 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 118.00 | 2.45 | 2.85 | 1.81 | -2.79 | -60.66% | 6 | 12 | 0.35 | 0.83 | 0.10 | -0.21 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 119.00 | 1.70 | 2.25 | 0.85 | -0.25 | -22.73% | 2 | 78 | 0.29 | 0.73 | 0.13 | -0.24 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 1.05 | 1.30 | 0.70 | +0.15 | +27.28% | 3 | 30 | 0.26 | 0.58 | 0.17 | -0.26 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 121.00 | 0.55 | 0.80 | 0.29 | -0.11 | -27.50% | 3 | 92 | 0.26 | 0.41 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 122.00 | 0.25 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.26 | 0.14 | -0.20 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 123.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.14 | 0.10 | -0.14 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 124.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.07 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.29 | 0.03 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 126.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 127.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 129.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 131.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 132.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 133.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 138.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 139.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 142.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 168 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 96.00 | 0.00 | 1.60 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 109.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 111.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 112.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 113.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 114.00 | 0.00 | 0.20 | 2.55 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.01 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.02 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 116.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.05 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 117.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.09 | 0.06 | -0.12 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 118.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 87 | 0.30 | -0.17 | 0.10 | -0.21 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 119.00 | 0.30 | 0.45 | 1.06 | 0.00 | 0.00% | 0 | 187 | 0.26 | -0.27 | 0.13 | -0.24 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 0.60 | 0.80 | 1.00 | -0.50 | -33.34% | 1 | 89 | 0.26 | -0.42 | 0.17 | -0.26 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 121.00 | 1.15 | 1.35 | 2.80 | +0.25 | +9.81% | 2 | 17 | 0.27 | -0.59 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 122.00 | 1.80 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 77 | 0.27 | -0.74 | 0.14 | -0.20 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 123.00 | 2.05 | 2.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.86 | 0.10 | -0.14 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 124.00 | 3.20 | 4.90 | 5.08 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.93 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 3.50 | 6.70 | 1.90 | 0.00 | 0.00% | 0 | 20 | 1.11 | -0.97 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 126.00 | 4.80 | 7.60 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 127.00 | 4.90 | 8.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 128.00 | 6.60 | 9.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 129.00 | 6.90 | 10.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 7.90 | 11.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 131.00 | 9.60 | 12.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 132.00 | 9.90 | 13.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 133.00 | 11.50 | 14.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 134.00 | 13.10 | 15.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 13.50 | 16.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 136.00 | 13.90 | 17.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 137.00 | 15.10 | 18.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 138.00 | 16.10 | 19.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 139.00 | 16.90 | 20.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 17.90 | 21.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 141.00 | 18.90 | 22.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 142.00 | 19.90 | 23.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 23.10 | 26.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 27.90 | 30.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |